×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 18.10.2024 - 16:30:41
- 53.30
- 0.04%
- 0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Banca Generali N 18.10.2024 / 16:15:35 |
42.56 | 0.14% | 0.06 | 42.56 | 42.58 | 22'023 | |
|
Banco BPM Rg 18.10.2024 / 16:15:27 |
6.368 | -1.09% | -0.07 | 6.368 | 6.370 | 2'760'892 | |
|
Banco Sabadell Br 18.10.2024 / 16:15:19 |
1.853 | 1.28% | 0.02 | 1.852 | 1.853 | 4'243'786 | |
|
Banco Santander Rg 18.10.2024 / 16:15:31 |
4.611 | 0.40% | 0.02 | 4.611 | 4.612 | 7'986'765 | |
|
Bankinter Br 18.10.2024 / 16:15:01 |
7.580 | 0.88% | 0.07 | 7.576 | 7.580 | 785'020 | |
|
Barclays Rg 18.10.2024 / 16:15:42 |
2.408 | -1.57% | -0.04 | 2.408 | 2.409 | 4'409'491 | |
|
Barratt Redrow Rg 18.10.2024 / 16:15:38 |
4.845 | -2.14% | -0.11 | 4.843 | 4.848 | 579'610 | |
|
BASF N 18.10.2024 / 16:15:39 |
46.95 | 1.89% | 0.87 | 46.95 | 46.96 | 624'695 | |
|
BAWAG Group I 18.10.2024 / 16:14:57 |
70.65 | 0.78% | 0.55 | 70.60 | 70.70 | 61'921 | |
|
Bayer N 18.10.2024 / 16:15:32 |
26.42 | -0.24% | -0.06 | 26.42 | 26.42 | 499'998 | |
|
BBVA Rg 18.10.2024 / 16:15:27 |
9.252 | 1.72% | 0.16 | 9.250 | 9.254 | 4'342'584 | |
|
Bca Mediolanum N 18.10.2024 / 16:13:36 |
11.515 | 0.22% | 0.03 | 11.510 | 11.520 | 234'326 | |
|
BCP R 18.10.2024 / 16:15:39 |
0.4319 | 0.26% | 0.00 | 0.4316 | 0.4320 | 16'212'808 | |
|
Beiersdorf I 18.10.2024 / 16:15:32 |
131.25 | -0.46% | -0.60 | 131.20 | 131.25 | 177'569 | |
|
Bk of IE Grp Rg 18.10.2024 / 16:14:59 |
8.954 | 0.00% | 0.00 | 8.952 | 8.956 | 752'290 | |
|
BMW I 18.10.2024 / 16:15:28 |
75.28 | 0.72% | 0.54 | 75.26 | 75.28 | 240'080 | |
|
BNP Paribas A 18.10.2024 / 16:15:17 |
66.03 | 0.51% | 0.34 | 66.02 | 66.03 | 983'213 | |
|
Bollore 18.10.2024 / 16:09:23 |
5.890 | -0.34% | -0.02 | 5.890 | 5.895 | 197'159 | |
|
Bouygues 18.10.2024 / 16:15:03 |
30.20 | -0.30% | -0.09 | 30.20 | 30.21 | 103'931 | |
|
BP Rg 18.10.2024 / 16:15:32 |
3.977 | -0.70% | -0.03 | 3.977 | 3.978 | 5'696'982 | |
|
Brenntag N 18.10.2024 / 16:15:26 |
64.20 | 0.31% | 0.20 | 64.20 | 64.24 | 98'307 | |
|
Brit Amer Tobacc Rg 18.10.2024 / 16:15:41 |
26.31 | -3.59% | -0.98 | 26.30 | 26.32 | 714'397 | |
|
BT Group Rg 18.10.2024 / 16:10:26 |
1.462 | -0.86% | -0.01 | 1.462 | 1.462 | 666'007 | |
|
Bunzl Rg 18.10.2024 / 16:15:13 |
35.54 | -1.63% | -0.59 | 35.54 | 35.56 | 131'468 | |
|
Burberry Group Rg 18.10.2024 / 16:13:55 |
7.012 | 1.86% | 0.13 | 7.008 | 7.014 | 453'878 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leroy Seafood Br 18.10.2024 / 16:15:33 |
52.60 | 27.99% | -2.90% | 1.15% | 8.86% | 18.26% | 21.87% | -29.07% |
|
Mapfre Rg 18.10.2024 / 16:15:20 |
2.492 | 27.70% | 37.02% | 1.47% | 4.44% | 10.56% | 28.59% | 38.28% |
|
DSV Br/Rg 18.10.2024 / 16:15:12 |
1'502.25 | 26.94% | 37.07% | -0.74% | 10.26% | 19.70% | 34.76% | 0.17% |
|
Galp Energia -B- 18.10.2024 / 16:15:36 |
16.573 | 26.86% | 34.00% | -2.97% | -2.20% | -12.57% | 13.98% | 69.62% |
|
Irish Contl Grp Uts 18.10.2024 / 12:10:38 |
5.420 | 26.63% | 27.06% | 0.00% | -1.10% | 0.00% | 25.55% | 28.54% |
|
Labor. Farmac. R Br 18.10.2024 / 16:15:26 |
75.50 | 26.31% | 110.92% | 1.75% | 2.86% | -14.59% | 52.96% | 35.17% |
|
Bakkafrost Rg 18.10.2024 / 16:15:05 |
661.00 | 26.14% | 8.74% | 1.07% | 11.47% | 18.14% | 39.81% | -7.36% |
|
Banca Generali N 18.10.2024 / 16:15:35 |
42.56 | 26.01% | 32.56% | 2.33% | 6.51% | 5.77% | 38.93% | 11.01% |
|
Intl Distr Svc Rg 18.10.2024 / 16:14:33 |
3.440 | 25.65% | 60.47% | 0.58% | 0.82% | -0.64% | 43.69% | -18.82% |
|
Essity Aktie-B Rg 18.10.2024 / 16:14:31 |
313.40 | 25.44% | 14.75% | 0.58% | -0.63% | 2.52% | 30.10% | 16.49% |
|
Alcon N 18.10.2024 / 16:15:08 |
81.98 | 25.27% | 30.03% | -0.87% | -0.56% | -1.25% | 26.51% | 13.26% |
|
Ageas 18.10.2024 / 16:15:29 |
49.27 | 25.16% | 18.78% | 0.51% | 4.74% | 14.42% | 29.23% | 19.74% |
|
Allianz N 18.10.2024 / 16:15:19 |
303.40 | 24.99% | 50.62% | 2.48% | 3.83% | 16.00% | 39.56% | 52.37% |
|
Givaudan N 18.10.2024 / 16:14:56 |
4'341.00 | 24.39% | 52.29% | -1.32% | -3.53% | 3.36% | 51.15% | 2.59% |
|
Aena Br 18.10.2024 / 16:15:42 |
203.80 | 24.28% | 74.77% | 2.52% | 4.09% | 9.75% | 47.43% | 40.90% |
|
Hera N 18.10.2024 / 16:13:58 |
3.703 | 24.15% | 46.43% | 4.19% | 4.55% | 6.35% | 42.75% | 5.92% |
|
Embla Med Rg 18.10.2024 / 16:04:20 |
33.60 | 23.86% | 1.80% | 5.92% | 10.39% | 10.03% | 24.31% | -22.99% |
|
Auto Trader Gr Rg 18.10.2024 / 16:14:56 |
8.844 | 23.75% | 72.33% | 2.03% | 1.17% | 11.32% | 47.99% | 49.31% |
|
CTT Rg 18.10.2024 / 16:15:32 |
4.290 | 23.64% | 40.33% | -0.69% | -4.08% | -7.39% | 25.44% | -13.18% |
|
Experian Rg 18.10.2024 / 16:15:35 |
39.23 | 23.63% | 40.20% | 0.77% | 2.59% | 9.09% | 48.49% | 23.74% |
|
AIB Grp Rg 18.10.2024 / 12:10:40 |
4.150 | 23.36% | 28.25% | -3.94% | -10.17% | -7.57% | 13.54% | 105.57% |
|
Orion-B Rg 18.10.2024 / 16:15:35 |
47.51 | 22.77% | -5.91% | -1.37% | 0.77% | 15.29% | 28.15% | 34.63% |
|
Grupo Catalana O Br 18.10.2024 / 16:15:16 |
38.00 | 22.74% | 28.76% | 0.13% | -4.10% | -4.76% | 23.58% | 25.47% |
|
Coca-Cola HBC N 18.10.2024 / 16:14:24 |
28.12 | 22.68% | 43.42% | 2.14% | 2.78% | -1.47% | 33.02% | 12.11% |
|
adidas N 18.10.2024 / 16:15:27 |
228.75 | 22.34% | 76.84% | -1.82% | 4.60% | -1.57% | 34.56% | -17.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Banca Generali N 18.10.2024 / 16:15:35 |
42.56 | 0.14% |
42.85 10:29 |
42.52 09:45 |
42.85 18.10.24 |
33.07 21.02.24 |
22'023 |
|
Banco BPM Rg 18.10.2024 / 16:15:27 |
6.368 | -1.09% |
6.436 09:01 |
6.318 09:13 |
6.762 20.05.24 |
4.592 16.01.24 |
2'760'892 |
|
Banco Sabadell Br 18.10.2024 / 16:15:19 |
1.853 | 1.28% |
1.879 11:57 |
1.809 09:15 |
2.047 24.07.24 |
1.1045 09.02.24 |
4'243'786 |
|
Banco Santander Rg 18.10.2024 / 16:15:31 |
4.611 | 0.40% |
4.671 11:55 |
4.548 09:16 |
5.130 30.08.24 |
3.563 30.01.24 |
7'986'765 |
|
Bankinter Br 18.10.2024 / 16:15:01 |
7.580 | 0.88% |
7.624 11:52 |
7.450 09:11 |
8.300 22.07.24 |
5.494 09.02.24 |
785'020 |
|
Barclays Rg 18.10.2024 / 16:15:42 |
2.408 | -1.57% |
2.451 09:07 |
2.406 16:12 |
2.460 17.10.24 |
1.3848 17.01.24 |
4'409'491 |
|
Barratt Redrow Rg 18.10.2024 / 16:15:38 |
4.845 | -2.14% |
4.914 09:02 |
4.803 10:53 |
5.706 02.01.24 |
4.382 19.04.24 |
579'610 |
|
BASF N 18.10.2024 / 16:15:39 |
46.95 | 1.89% |
47.11 14:18 |
46.20 09:00 |
54.92 04.04.24 |
40.18 05.08.24 |
624'695 |
|
BAWAG Group I 18.10.2024 / 16:14:57 |
70.65 | 0.78% |
71.15 11:55 |
69.80 09:13 |
72.15 20.09.24 |
45.34 17.01.24 |
61'921 |
|
Bayer N 18.10.2024 / 16:15:32 |
26.42 | -0.24% |
26.64 11:50 |
26.34 09:22 |
36.08 08.01.24 |
24.95 07.03.24 |
499'998 |
|
BBVA Rg 18.10.2024 / 16:15:27 |
9.252 | 1.72% |
9.364 11:55 |
9.070 09:00 |
11.275 04.04.24 |
7.975 19.01.24 |
4'342'584 |
|
Bca Mediolanum N 18.10.2024 / 16:13:36 |
11.515 | 0.22% |
11.565 11:58 |
11.440 09:10 |
11.565 18.10.24 |
8.515 02.01.24 |
234'326 |
|
BCP R 18.10.2024 / 16:15:39 |
0.4319 | 0.26% |
0.4366 11:53 |
0.4294 09:15 |
0.4402 14.10.24 |
0.2534 08.02.24 |
16'212'808 |
|
Beiersdorf I 18.10.2024 / 16:15:32 |
131.25 | -0.46% |
131.95 09:11 |
130.60 13:15 |
147.75 13.05.24 |
122.475 13.08.24 |
177'569 |
|
Bk of IE Grp Rg 18.10.2024 / 16:14:59 |
8.954 | 0.00% |
9.110 11:53 |
8.836 09:22 |
10.780 08.05.24 |
7.73 17.01.24 |
752'290 |
|
BMW I 18.10.2024 / 16:15:28 |
75.28 | 0.72% |
76.56 10:51 |
74.76 09:00 |
115.35 10.04.24 |
68.58 10.09.24 |
240'080 |
|
BNP Paribas A 18.10.2024 / 16:15:17 |
66.03 | 0.51% |
66.71 11:51 |
65.27 09:00 |
73.08 20.05.24 |
53.07 09.02.24 |
983'213 |
|
Bollore 18.10.2024 / 16:09:23 |
5.890 | -0.34% |
5.910 14:14 |
5.885 09:59 |
6.425 04.04.24 |
5.29 05.08.24 |
197'159 |
|
Bouygues 18.10.2024 / 16:15:03 |
30.20 | -0.30% |
30.42 14:32 |
30.14 09:00 |
38.26 02.04.24 |
28.44 03.10.24 |
103'931 |
|
BP Rg 18.10.2024 / 16:15:32 |
3.977 | -0.70% |
4.062 11:24 |
3.977 16:11 |
5.409 12.04.24 |
3.7975 26.09.24 |
5'696'982 |
|
Brenntag N 18.10.2024 / 16:15:26 |
64.20 | 0.31% |
65.10 14:18 |
63.86 09:00 |
87.36 06.03.24 |
61.5 23.09.24 |
98'307 |
|
Brit Amer Tobacc Rg 18.10.2024 / 16:15:41 |
26.31 | -3.59% |
26.93 09:09 |
26.24 13:50 |
29.93 12.09.24 |
22.52 17.04.24 |
714'397 |
|
BT Group Rg 18.10.2024 / 16:10:26 |
1.462 | -0.86% |
1.478 09:00 |
1.460 15:54 |
1.522 26.09.24 |
1.0175 13.02.24 |
666'007 |
|
Bunzl Rg 18.10.2024 / 16:15:13 |
35.54 | -1.63% |
35.86 09:00 |
35.30 11:15 |
37.22 18.09.24 |
28.98 05.04.24 |
131'468 |
|
Burberry Group Rg 18.10.2024 / 16:13:55 |
7.012 | 1.86% |
7.204 11:50 |
6.968 09:00 |
14.200 11.01.24 |
5.562 09.09.24 |
453'878 |